Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.94	35.36	33.63	33.80	436,000	-0.39(-1.14%)
Apr 28, 2022	33.33	34.51	32.32	34.19	404,352	+1.43(+4.36%)
Apr 27, 2022	34.52	35.26	32.25	32.76	373,922	-0.39(-1.18%)
Apr 26, 2022	33.74	34.06	33.00	33.15	309,783	-0.99(-2.90%)
Apr 25, 2022	36.09	37.08	33.64	34.15	468,729	-3.00(-8.08%)
Apr 22, 2022	39.10	39.10	36.90	37.15	158,086	-2.17(-5.52%)
Apr 21, 2022	40.72	40.72	39.15	39.32	198,750	-1.01(-2.50%)
Apr 20, 2022	39.88	41.26	39.88	40.33	217,448	+0.69(+1.73%)
Apr 19, 2022	38.00	39.74	38.00	39.64	187,718	+1.46(+3.82%)
Apr 18, 2022	37.70	38.86	37.70	38.18	152,247	+0.42(+1.11%)
Apr 14, 2022	37.38	38.35	37.16	37.77	187,950	+0.49(+1.30%)
Apr 13, 2022	36.72	37.46	36.46	37.28	209,702	+0.77(+2.11%)
Apr 12, 2022	36.68	37.52	36.33	36.51	148,668	+0.36(+1.00%)
Apr 11, 2022	35.35	36.60	35.28	36.15	221,516	+0.70(+1.96%)
Apr 08, 2022	36.53	36.53	35.26	35.45	234,257	-0.75(-2.08%)
Apr 07, 2022	37.62	37.65	35.99	36.20	332,547	-1.43(-3.80%)
Apr 06, 2022	38.26	38.92	37.59	37.63	268,146	-0.97(-2.52%)
Apr 05, 2022	39.55	40.24	38.45	38.60	133,277	-1.06(-2.67%)
Apr 04, 2022	40.92	41.33	39.55	39.66	167,029	-1.31(-3.21%)
Apr 01, 2022	41.70	42.16	40.47	40.98	158,693	-0.49(-1.17%)
Mar 31, 2022	41.57	42.00	41.27	41.46	145,490	-0.10(-0.25%)
Mar 30, 2022	42.23	42.30	41.29	41.57	171,578	-0.79(-1.87%)
Mar 29, 2022	42.19	42.94	42.04	42.36	214,795	+0.41(+0.98%)
Mar 28, 2022	42.71	42.81	40.95	41.95	150,621	-1.10(-2.55%)
Mar 25, 2022	42.49	43.29	41.78	43.04	334,847	+0.84(+1.99%)
Mar 24, 2022	42.22	42.77	41.78	42.21	165,669	+0.11(+0.27%)
Mar 23, 2022	41.80	42.69	41.10	42.09	130,577	+0.10(+0.25%)
Mar 22, 2022	41.72	42.25	41.33	41.99	184,849	+0.52(+1.26%)
Mar 21, 2022	42.71	43.10	41.17	41.46	209,264	-0.96(-2.27%)
Mar 18, 2022	41.74	42.75	41.12	42.42	365,810	+0.39(+0.93%)
Mar 17, 2022	40.51	42.04	40.28	42.03	157,985	+1.31(+3.23%)
Mar 16, 2022	40.26	40.99	39.75	40.72	242,208	+1.02(+2.57%)
Mar 15, 2022	38.98	39.82	38.64	39.70	165,605	+0.71(+1.83%)
Mar 14, 2022	40.94	41.10	38.31	38.98	231,260	-1.61(-3.97%)
Mar 11, 2022	40.73	41.40	39.91	40.60	263,853	+0.72(+1.82%)
Mar 10, 2022	38.95	40.16	38.43	39.87	173,735	+0.03(+0.07%)
Mar 09, 2022	40.29	40.77	38.27	39.84	241,540	+0.15(+0.38%)
Mar 08, 2022	37.69	41.54	37.69	39.69	390,040	+3.12(+8.52%)
Mar 07, 2022	37.71	38.06	36.51	36.57	293,656	-1.23(-3.25%)
Mar 04, 2022	39.66	39.66	37.49	37.80	160,323	-2.48(-6.15%)
Mar 03, 2022	40.89	40.89	39.60	40.28	112,941	-0.37(-0.91%)
Mar 02, 2022	38.37	40.96	38.37	40.65	188,540	+2.82(+7.45%)
Mar 01, 2022	39.78	40.14	37.47	37.83	232,679	-1.95(-4.91%)
Feb 28, 2022	38.58	40.48	38.46	39.79	218,941	+0.78(+1.99%)
Feb 25, 2022	37.56	39.01	37.85	39.01	274,903	+1.69(+4.54%)
Feb 24, 2022	35.08	37.32	32.56	37.31	544,760	+3.08(+8.98%)
Feb 23, 2022	36.82	36.82	33.96	34.24	220,784	-2.37(-6.46%)
Feb 22, 2022	36.34	37.07	36.26	36.60	133,625	+0.01(+0.03%)
Feb 18, 2022				36.60	0	+0.79(+2.19%)
Feb 17, 2022	36.74	36.93	35.81	35.81	219,325	-1.15(-3.12%)
Feb 16, 2022	36.93	37.27	36.28	36.96	158,347	-0.23(-0.61%)
Feb 15, 2022	36.78	37.60	36.46	37.19	138,976	+0.99(+2.75%)
Feb 14, 2022	36.41	37.02	35.81	36.20	167,696	-0.19(-0.52%)
Feb 11, 2022	38.33	38.36	35.91	36.39	186,299	-2.01(-5.23%)
Feb 10, 2022	39.17	39.85	37.98	38.39	169,705	-1.14(-2.87%)
Feb 09, 2022	39.30	40.10	39.27	39.53	196,662	+0.65(+1.68%)
Feb 08, 2022	38.04	39.42	37.67	38.88	143,750	+1.28(+3.40%)
Feb 07, 2022	37.93	38.50	37.49	37.60	144,971	-0.28(-0.75%)
Feb 04, 2022	38.90	39.02	37.74	37.88	517,373	-1.09(-2.79%)
Feb 03, 2022	39.55		38.74	38.97	156,798	-0.88(-2.21%)
Feb 02, 2022	39.76	40.96	38.98	39.85	207,295	-0.14(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.